Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunlands Online Education Group ADR (NY: STG )

8.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.900 4.080 3.560 3.880 18,259 +0.07(+1.84%)
Oct 28, 2022 4.220 4.280 3.500 3.810 25,308 -0.15(-3.79%)
Oct 27, 2022 4.210 4.208 3.600 3.960 8,837 +0.14(+3.66%)
Oct 26, 2022 3.810 3.820 3.820 3.820 838 -0.28(-6.83%)
Oct 25, 2022 4.210 4.250 4.100 4.100 2,141 -0.10(-2.38%)
Oct 21, 2022 4.200 258 -0.06(-1.41%)
Oct 20, 2022 4.151 4.290 4.151 4.260 3,430 +0.10(+2.40%)
Oct 19, 2022 4.300 4.300 4.160 4.160 1,679 -0.02(-0.48%)
Oct 18, 2022 4.290 4.296 4.180 4.180 4,424 -0.15(-3.46%)
Oct 17, 2022 4.080 4.330 4.080 4.330 1,483 +0.02(+0.46%)
Oct 13, 2022 4.310 135 -0.01(-0.23%)
Oct 12, 2022 4.300 4.320 4.300 4.320 1,470 -0.02(-0.41%)
Oct 11, 2022 4.010 4.338 4.010 4.338 3,496 +0.13(+3.05%)
Oct 07, 2022 4.210 372 -0.01(-0.25%)
Oct 06, 2022 4.220 4.220 4.220 4.220 206 +0.04(+0.96%)
Oct 05, 2022 4.210 4.207 3.822 4.180 1,659 -0.11(-2.56%)
Oct 04, 2022 4.000 4.360 4.000 4.290 4,660 +0.23(+5.67%)
Oct 03, 2022 4.090 4.140 4.060 4.060 1,274 -0.13(-3.10%)
Sep 30, 2022 4.120 4.410 3.910 4.190 14,243 +0.00(+0.00%)
Sep 29, 2022 3.868 4.190 3.868 4.190 2,298 -0.06(-1.41%)
Sep 28, 2022 4.080 4.400 4.080 4.250 4,104 +0.17(+4.17%)
Sep 27, 2022 4.070 4.080 4.070 4.080 695 +0.02(+0.49%)
Sep 26, 2022 4.060 4.060 4.060 4.060 1,118 +0.00(+0.00%)
Sep 23, 2022 4.050 4.340 3.741 4.060 4,861 -0.09(-2.17%)
Sep 22, 2022 4.190 4.200 4.150 4.150 1,537 -0.18(-4.16%)
Sep 21, 2022 4.020 4.400 3.964 4.330 10,279 -0.01(-0.23%)
Sep 20, 2022 4.200 4.430 4.160 4.340 6,477 +0.06(+1.40%)
Sep 19, 2022 4.500 4.500 3.950 4.280 11,811 +0.14(+3.38%)
Sep 16, 2022 4.100 4.450 3.950 4.140 9,807 -0.05(-1.19%)
Sep 15, 2022 4.460 4.580 3.760 4.190 16,274 -0.29(-6.47%)
Sep 14, 2022 4.390 4.480 4.370 4.480 4,603 +0.33(+7.95%)
Sep 13, 2022 4.360 4.550 4.150 4.150 5,717 -0.13(-3.04%)
Sep 12, 2022 4.250 4.650 4.250 4.280 6,471 +0.03(+0.71%)
Sep 09, 2022 3.980 4.470 3.820 4.250 26,436 +0.19(+4.68%)
Sep 08, 2022 4.020 4.100 4.000 4.060 3,486 +0.23(+6.14%)
Sep 06, 2022 3.825 225 -0.02(-0.52%)
Sep 01, 2022 3.845 121 -0.01(-0.39%)
Aug 31, 2022 3.713 4.120 3.713 3.860 8,378 +0.16(+4.33%)
Aug 30, 2022 3.930 3.930 3.340 3.700 48,665 -0.13(-3.40%)
Aug 29, 2022 3.700 4.080 3.500 3.830 11,218 +0.03(+0.79%)
Aug 26, 2022 4.771 4.821 3.710 3.800 27,964 -0.80(-17.39%)
Aug 25, 2022 4.630 4.841 4.430 4.600 28,031 -0.03(-0.65%)
Aug 24, 2022 4.920 4.930 4.630 4.630 6,059 -0.15(-3.14%)
Aug 23, 2022 4.880 4.880 4.712 4.780 8,063 -0.10(-1.97%)
Aug 22, 2022 4.874 4.940 4.850 4.876 11,188 -0.01(-0.29%)
Aug 19, 2022 5.020 5.070 4.890 4.890 7,479 -0.17(-3.36%)
Aug 18, 2022 5.250 5.260 5.000 5.060 13,669 -0.19(-3.62%)
Aug 17, 2022 5.240 5.290 5.245 5.250 5,114 -0.06(-1.13%)
Aug 16, 2022 5.180 5.380 5.180 5.310 5,342 +0.07(+1.34%)
Aug 15, 2022 5.172 5.370 5.172 5.240 7,782 -0.01(-0.19%)
Aug 12, 2022 5.250 5.300 5.250 5.250 3,928 -0.10(-1.87%)
Aug 11, 2022 5.240 5.450 5.240 5.350 6,399 +0.04(+0.75%)
Aug 10, 2022 5.460 5.610 5.230 5.310 19,363 -0.09(-1.67%)
Aug 09, 2022 5.450 5.450 5.350 5.400 8,390 -0.08(-1.46%)
Aug 08, 2022 5.470 5.480 5.470 5.480 587 +0.25(+4.78%)
Aug 05, 2022 5.110 5.960 5.021 5.230 24,435 -0.35(-6.27%)
Aug 04, 2022 5.300 5.590 5.300 5.580 17,560 -0.01(-0.18%)
Aug 03, 2022 5.520 5.847 5.070 5.590 21,528 +0.23(+4.30%)
Aug 02, 2022 5.280 5.540 4.760 5.359 22,741 +0.08(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.